KissMeData/014530/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,185100,977759150,3980,3980,3980,3980,7674
20240614,185000,977759150,3980,3980,3980,3980,0
20240614,184900,977759150,3980,3980,3980,3980,0
20240614,184800,977759150,3980,3980,3980,3980,0
20240614,184700,977759150,3980,3980,3980,3980,0
20240614,184600,977759150,3980,3980,3980,3980,0
20240614,184500,977759150,3980,3980,3980,3980,0
20240614,184400,977759150,3980,3980,3980,3980,0
20240614,184300,977759150,3980,3980,3980,3980,0
20240614,184200,977759150,3980,3980,3980,3980,0
20240614,184100,977759150,3980,3980,3980,3980,0
20240614,184000,977759150,3980,3980,3980,3980,0
20240614,183900,977759150,3980,3980,3980,3980,0
20240614,183800,977759150,3980,3980,3980,3980,0
20240614,183700,977759150,3980,3980,3980,3980,0
20240614,183600,977759150,3980,3980,3980,3980,0
20240614,183500,977759150,3980,3980,3980,3980,0
20240614,183400,977759150,3980,3980,3980,3980,0
20240614,183300,977759150,3980,3980,3980,3980,0
20240614,183200,977759150,3980,3980,3980,3980,0
20240614,183100,977759150,3980,3980,3980,3980,0
20240614,183000,977759150,3980,3980,3980,3980,0
20240614,182900,977759150,3980,3980,3980,3980,0
20240614,182800,977759150,3980,3980,3980,3980,0
20240614,182700,977759150,3980,3980,3980,3980,0
20240614,182600,977759150,3980,3980,3980,3980,0
20240614,182500,977759150,3980,3980,3980,3980,0
20240614,182400,977759150,3980,3980,3980,3980,0
20240614,182300,977759150,3980,3980,3980,3980,0
20240614,182200,977759150,3980,3980,3980,3980,0
20240614,182100,977759150,3980,3980,3980,3980,7674
20240614,182000,977759150,3980,3980,3980,3980,0
20240614,181900,977759150,3980,3980,3980,3980,0
20240614,181800,977759150,3980,3980,3980,3980,0
20240614,181700,977759150,3980,3980,3980,3980,0
20240614,181600,977759150,3980,3980,3980,3980,0
20240614,181500,977759150,3980,3980,3980,3980,0
20240614,181400,977759150,3980,3980,3980,3980,0
20240614,181300,977759150,3980,3980,3980,3980,0
20240614,181200,977759150,3980,3980,3980,3980,0
20240614,181100,977759150,3980,3980,3980,3980,0
20240614,181000,977759150,3980,3980,3980,3980,0
20240614,180900,977759150,3980,3980,3980,3980,0
20240614,180800,977759150,3980,3980,3980,3980,0
20240614,180700,977759150,3980,3980,3980,3980,0
20240614,180600,977759150,3980,3980,3980,3980,0
20240614,180500,977759150,3980,3980,3980,3980,0
20240614,180400,977759150,3980,3980,3980,3980,0
20240614,180300,977759150,3980,3980,3980,3980,0
20240614,180200,977759150,3980,3980,3980,3980,0
20240614,180100,977759150,3980,3980,3980,3980,0
20240614,180000,977759150,3980,3980,3980,3980,0
20240614,175900,977759150,3980,3980,3980,3980,0
20240614,175800,977759150,3980,3980,3980,3980,0
20240614,175700,977759150,3980,3980,3980,3980,0
20240614,175600,977759150,3980,3980,3980,3980,0
20240614,175500,977759150,3980,3980,3980,3980,0
20240614,175400,977759150,3980,3980,3980,3980,0
20240614,175300,977759150,3980,3980,3980,3980,0
20240614,175200,977759150,3980,3980,3980,3980,0
20240614,175100,977759150,3980,3980,3980,3980,7674
20240614,175000,977759150,3980,3980,3980,3980,0
20240614,174900,977759150,3980,3980,3980,3980,0
20240614,174800,977759150,3980,3980,3980,3980,0
20240614,174700,977759150,3980,3980,3980,3980,0
20240614,174600,977759150,3980,3980,3980,3980,0
20240614,174500,977759150,3980,3980,3980,3980,0
20240614,174400,977759150,3980,3980,3980,3980,0
20240614,174300,977759150,3980,3980,3980,3980,0
20240614,174200,977759150,3980,3980,3980,3980,0
20240614,174100,977759150,3980,3980,3980,3980,0
20240614,174000,977759150,3980,3980,3980,3980,0
20240614,173900,977759150,3980,3980,3980,3980,0
20240614,173800,977759150,3980,3980,3980,3980,0
20240614,173700,977759150,3980,3980,3980,3980,0
20240614,173600,977759150,3980,3980,3980,3980,0
20240614,173500,977759150,3980,3980,3980,3980,0
20240614,173400,977759150,3980,3980,3980,3980,0
20240614,173300,977759150,3980,3980,3980,3980,0
20240614,173200,977759150,3980,3980,3980,3980,0
20240614,173100,977759150,3980,3980,3980,3980,0
20240614,173000,977759150,3980,3980,3980,3980,0
20240614,172900,977759150,3980,3980,3980,3980,0
20240614,172800,977759150,3980,3980,3980,3980,0
20240614,172700,977759150,3980,3980,3980,3980,0
20240614,172600,977759150,3980,3980,3980,3980,0
20240614,172500,977759150,3980,3980,3980,3980,0
20240614,172400,977759150,3980,3980,3980,3980,0
20240614,172300,977759150,3980,3980,3980,3980,0
20240614,172200,977759150,3980,3980,3980,3980,0
20240614,172100,977759150,3980,3980,3980,3980,7674
20240614,172000,977759150,3980,3980,3980,3980,0
20240614,171900,977759150,3980,3980,3980,3980,0
20240614,171800,977759150,3980,3980,3980,3980,0
20240614,171700,977759150,3980,3980,3980,3980,0
20240614,171600,977759150,3980,3980,3980,3980,0
20240614,171500,977759150,3980,3980,3980,3980,0
20240614,171400,977759150,3980,3980,3980,3980,0
20240614,171300,977759150,3980,3980,3980,3980,0
20240614,171200,977759150,3980,3980,3980,3980,0
20240614,171100,977759150,3980,3980,3980,3980,0
20240614,171000,977759150,3980,3980,3980,3980,0
20240614,170900,977759150,3980,3980,3980,3980,0
20240614,170800,977759150,3980,3980,3980,3980,0
20240614,170700,977759150,3980,3980,3980,3980,0
20240614,170600,977759150,3980,3980,3980,3980,0
20240614,170500,977759150,3980,3980,3980,3980,0
20240614,170400,977759150,3980,3980,3980,3980,0
20240614,170300,977759150,3980,3980,3980,3980,0
20240614,170200,977759150,3980,3980,3980,3980,0
20240614,170100,977759150,3980,3980,3980,3980,0
20240614,170000,977759150,3980,3980,3980,3980,0
20240614,165900,977759150,3980,3980,3980,3980,0
20240614,165800,977759150,3980,3980,3980,3980,0
20240614,165700,977759150,3980,3980,3980,3980,0
20240614,165600,977759150,3980,3980,3980,3980,0
20240614,165500,977759150,3980,3980,3980,3980,0
20240614,165400,977759150,3980,3980,3980,3980,0
20240614,165300,977759150,3980,3980,3980,3980,0
20240614,165200,977759150,3980,3980,3980,3980,0
20240614,165100,977759150,3980,3980,3980,3980,7674
20240614,165000,977759150,3980,3980,3980,3980,0
20240614,164900,977759150,3980,3980,3980,3980,0
20240614,164800,977759150,3980,3980,3980,3980,0
20240614,164700,977759150,3980,3980,3980,3980,0
20240614,164600,977759150,3980,3980,3980,3980,0
20240614,164500,977759150,3980,3980,3980,3980,0
20240614,164400,977759150,3980,3980,3980,3980,0
20240614,164300,977759150,3980,3980,3980,3980,0
20240614,164200,977759150,3980,3980,3980,3980,0
20240614,164100,977759150,3980,3980,3980,3980,0
20240614,164000,977759150,3980,3980,3980,3980,0
20240614,163900,977759150,3980,3980,3980,3980,0
20240614,163800,977759150,3980,3980,3980,3980,0
20240614,163700,977759150,3980,3980,3980,3980,0
20240614,163600,977759150,3980,3980,3980,3980,0
20240614,163500,977759150,3980,3980,3980,3980,0
20240614,163400,977759150,3980,3980,3980,3980,0
20240614,163300,977759150,3980,3980,3980,3980,0
20240614,163200,977759150,3980,3980,3980,3980,0
20240614,163100,977759150,3980,3980,3980,3980,0
20240614,163000,977759150,3980,3980,3980,3980,0
20240614,162900,977759150,3980,3980,3980,3980,0
20240614,162800,977759150,3980,3980,3980,3980,0
20240614,162700,977759150,3980,3980,3980,3980,0
20240614,162600,977759150,3980,3980,3980,3980,0
20240614,162500,977759150,3980,3980,3980,3980,0
20240614,162400,977759150,3980,3980,3980,3980,0
20240614,162300,977759150,3980,3980,3980,3980,0
20240614,162200,977759150,3980,3980,3980,3980,0
20240614,162100,977759150,3980,3980,3980,3980,7674
20240614,162000,977759150,3980,3980,3980,3980,0
20240614,161900,977759150,3980,3980,3980,3980,0
20240614,161800,977759150,3980,3980,3980,3980,0
20240614,161700,977759150,3980,3980,3980,3980,0
20240614,161600,977759150,3980,3980,3980,3980,0
20240614,161500,977759150,3980,3980,3980,3980,0
20240614,161400,977759150,3980,3980,3980,3980,0
20240614,161300,977759150,3980,3980,3980,3980,0
20240614,161200,977759150,3980,3980,3980,3980,0
20240614,161100,977759150,3980,3980,3980,3980,0
20240614,161000,977759150,3980,3980,3980,3980,0
20240614,160900,977759150,3980,3980,3980,3980,0
20240614,160800,977759150,3980,3980,3980,3980,0
20240614,160700,977759150,3980,3980,3980,3980,0
20240614,160600,977759150,3980,3980,3980,3980,0
20240614,160500,977759150,3980,3980,3980,3980,0
20240614,160400,977759150,3980,3980,3980,3980,0
20240614,160300,977759150,3980,3980,3980,3980,0
20240614,160200,977759150,3980,3980,3980,3980,0
20240614,160100,977759150,3980,3980,3980,3980,0
20240614,160000,977759150,3980,3980,3980,3980,0
20240614,155900,977759150,3980,3980,3980,3980,0
20240614,155800,977759150,3980,3980,3980,3980,0
20240614,155700,977759150,3980,3980,3980,3980,0
20240614,155600,977759150,3980,3980,3980,3980,0
20240614,155500,977759150,3980,3980,3980,3980,0
20240614,155400,977759150,3980,3980,3980,3980,0
20240614,155300,977759150,3980,3980,3980,3980,0
20240614,155200,977759150,3980,3980,3980,3980,0
20240614,155100,977759150,3980,3980,3980,3980,7674
20240614,155000,977759150,3980,3980,3980,3980,0
20240614,154900,977759150,3980,3980,3980,3980,0
20240614,154800,977759150,3980,3980,3980,3980,0
20240614,154700,977759150,3980,3980,3980,3980,0
20240614,154600,977759150,3980,3980,3980,3980,0
20240614,154500,977759150,3980,3980,3980,3980,0
20240614,154400,977759150,3980,3980,3980,3980,0
20240614,154300,977759150,3980,3980,3980,3980,0
20240614,154200,977759150,3980,3980,3980,3980,0
20240614,154100,977759150,3980,3980,3980,3980,0
20240614,154000,977759150,3980,3980,3980,3980,0
20240614,153900,977759150,3980,3980,3980,3980,0
20240614,153800,977759150,3980,3980,3980,3980,0
20240614,153700,977759150,3980,3980,3980,3980,0
20240614,153600,977759150,3980,3980,3980,3980,0
20240614,153500,977759150,3980,3980,3980,3980,0
20240614,153400,977759150,3980,3980,3980,3980,0
20240614,153300,977759150,3980,3980,3980,3980,0
20240614,153200,977759150,3980,3980,3980,3980,0
20240614,153100,977759150,3980,3980,3980,3980,0
20240614,153000,977759150,3980,3980,3980,3980,7674
20240614,152900,947216630,3980,3980,3980,3980,0
20240614,152800,947216630,3980,3980,3980,3980,0
20240614,152700,947216630,3980,3980,3980,3980,0
20240614,152600,947216630,3980,3980,3980,3980,0
20240614,152500,947216630,3980,3980,3980,3980,0
20240614,152400,947216630,3980,3980,3980,3980,0
20240614,152300,947216630,3980,3980,3980,3980,0
20240614,152200,947216630,3980,3980,3980,3980,0
20240614,152100,947216630,3980,3980,3980,3980,0
20240614,152000,947216630,3980,3980,3980,3980,0
20240614,151900,947216630,3980,3980,3980,3980,3452
20240614,151800,933477670,3980,3975,3980,3975,1593
20240614,151700,927137995,3975,3975,3980,3975,1163
20240614,151600,922515010,3980,3975,3980,3975,93
20240614,151500,922145230,3975,3975,3975,3975,25
20240614,151400,922045855,3975,3980,3980,3975,53
20240614,151300,921835065,3975,3980,3980,3975,79
20240614,151200,921520650,3980,3980,3980,3980,1448
20240614,151100,915757610,3980,3980,3980,3980,2
20240614,151000,915749650,3985,3980,3985,3980,61
20240614,150900,915506575,3985,3985,3990,3985,634
20240614,150800,912980080,3985,3985,3985,3985,2
20240614,150700,912972110,3985,3985,3985,3985,1003
20240614,150600,908975155,3975,3980,3980,3975,494
20240614,150500,907009285,3980,3975,3980,3975,471
20240614,150400,905136840,3980,3975,3980,3975,1415
20240614,150300,899512115,3980,3985,3985,3980,1706
20240614,150200,892722230,3985,3985,3985,3985,1
20240614,150100,892718245,3980,3985,3985,3980,466
20240614,150000,890863065,3980,3980,3980,3980,0
20240614,145900,890863065,3980,3980,3980,3980,188
20240614,145800,890114825,3990,3990,3990,3990,0
20240614,145700,890114825,3990,3990,3990,3990,0
20240614,145600,890114825,3990,3980,3990,3980,252
20240614,145500,889109355,3990,3990,3990,3990,150
20240614,145400,888510855,3990,3990,3990,3990,3
20240614,145300,888498885,3990,3990,3990,3990,2
20240614,145200,888490905,3985,3985,3985,3985,246
20240614,145100,887510595,3985,3980,3985,3980,1164
20240614,145000,882877870,3980,3980,3980,3980,0
20240614,144900,882877870,3980,3980,3980,3980,1
20240614,144800,882873890,3985,3985,3985,3985,3684
20240614,144700,868193150,3985,3985,3985,3985,3610
20240614,144600,853807300,3985,3985,3985,3985,98
20240614,144500,853416770,3985,3985,3985,3985,0
20240614,144400,853416770,3985,3985,3985,3985,0
20240614,144300,853416770,3985,3985,3985,3985,1
20240614,144200,853412785,3985,3985,3985,3985,50
20240614,144100,853213535,3985,3985,3985,3985,75
20240614,144000,852914660,3985,3985,3985,3985,0
20240614,143900,852914660,3985,3985,3985,3985,0
20240614,143800,852914660,3985,3985,3985,3985,1
20240614,143700,852910675,3990,3990,3990,3990,3
20240614,143600,852898705,3985,3985,3985,3985,352
20240614,143500,851495985,3990,3990,3990,3990,0
20240614,143400,851495985,3990,3990,3990,3990,2
20240614,143300,851488005,3990,3990,3990,3990,40
20240614,143200,851328405,3990,3990,3990,3990,282
20240614,143100,850203225,3990,3990,3990,3990,4091
20240614,143000,833880135,3985,3985,3985,3985,0
20240614,142900,833880135,3985,3985,3985,3985,1
20240614,142800,833876150,3985,3985,3985,3985,1684
20240614,142700,827165410,3980,3980,3980,3980,0
20240614,142600,827165410,3980,3980,3980,3980,190
20240614,142500,826409210,3980,3980,3980,3980,70
20240614,142400,826130610,3980,3980,3980,3980,500
20240614,142300,824140610,3985,3985,3985,3985,276
20240614,142200,823040750,3980,3980,3980,3980,1
20240614,142100,823036770,3985,3985,3985,3985,0
20240614,142000,823036770,3985,3985,3985,3985,0
20240614,141900,823036770,3985,3985,3985,3985,0
20240614,141800,823036770,3985,3985,3985,3985,3
20240614,141700,823024815,3980,3980,3980,3980,0
20240614,141600,823024815,3980,3980,3980,3980,1026
20240614,141500,818941335,3980,3980,3980,3980,0
20240614,141400,818941335,3980,3980,3980,3980,142
20240614,141300,818376175,3975,3975,3975,3975,0
20240614,141200,818376175,3975,3980,3980,3975,673
20240614,141100,815697660,3985,3985,3985,3985,0
20240614,141000,815697660,3985,3985,3985,3985,5
20240614,140900,815677735,3975,3975,3975,3975,201
20240614,140800,814878760,3975,3975,3975,3975,1317
20240614,140700,809643685,3980,3980,3980,3980,1150
20240614,140600,805066685,3980,3980,3980,3975,2800
20240614,140500,793925965,3980,3980,3980,3980,0
20240614,140400,793925965,3980,3975,3980,3975,68
20240614,140300,793655660,3975,3975,3975,3975,0
20240614,140200,793655660,3975,3975,3975,3975,1
20240614,140100,793651685,3980,3980,3980,3980,505
20240614,140000,791641785,3980,3980,3980,3980,0
20240614,135900,791641785,3980,3980,3980,3980,50
20240614,135800,791442785,3980,3980,3980,3980,0
20240614,135700,791442785,3980,3980,3980,3980,4
20240614,135600,791426865,3980,3975,3980,3975,201
20240614,135500,790627885,3975,3980,3980,3975,9
20240614,135400,790592070,3975,3975,3975,3975,386
20240614,135300,789057720,3975,3975,3975,3975,0
20240614,135200,789057720,3975,3980,3980,3975,66
20240614,135100,788795340,3980,3975,3980,3975,2
20240614,135000,788787385,3970,3975,3975,3970,1243
20240614,134900,783852370,3975,3975,3975,3975,110
20240614,134800,783415120,3975,3980,3980,3975,15
20240614,134700,783355485,3980,3975,3980,3975,201
20240614,134600,782556505,3980,3980,3980,3980,2
20240614,134500,782548545,3980,3980,3980,3980,0
20240614,134400,782548545,3980,3980,3980,3980,0
20240614,134300,782548545,3980,3980,3980,3980,1
20240614,134200,782544565,3975,3975,3975,3975,1
20240614,134100,782540590,3980,3975,3980,3975,5337
20240614,134000,761300775,3975,3975,3975,3975,0
20240614,133900,761300775,3975,3975,3975,3975,11
20240614,133800,761257050,3965,3965,3965,3965,0
20240614,133700,761257050,3965,3965,3965,3965,0
20240614,133600,761257050,3965,3965,3965,3965,0
20240614,133500,761257050,3965,3965,3965,3965,1
20240614,133400,761253085,3970,3970,3970,3970,189
20240614,133300,760502755,3970,3970,3970,3970,13
20240614,133200,760451145,3970,3970,3970,3970,1
20240614,133100,760447175,3970,3970,3970,3970,0
20240614,133000,760447175,3970,3970,3970,3970,0
20240614,132900,760447175,3970,3970,3970,3970,0
20240614,132800,760447175,3970,3970,3970,3970,2110
20240614,132700,752070475,3970,3970,3970,3970,174
20240614,132600,751379695,3980,3975,3980,3970,2634
20240614,132500,740908875,3975,3975,3975,3975,58
20240614,132400,740678325,3980,3980,3980,3980,0
20240614,132300,740678325,3980,3980,3980,3980,442
20240614,132200,738919165,3975,3975,3975,3975,0
20240614,132100,738919165,3975,3975,3975,3975,1
20240614,132000,738915190,3975,3975,3975,3975,0
20240614,131900,738915190,3975,3980,3980,3975,42
20240614,131800,738748035,3980,3980,3980,3980,0
20240614,131700,738748035,3980,3980,3980,3980,0
20240614,131600,738748035,3980,3980,3980,3980,10
20240614,131500,738708235,3975,3975,3975,3975,0
20240614,131400,738708235,3975,3975,3975,3975,25
20240614,131300,738608860,3975,3975,3975,3975,0
20240614,131200,738608860,3975,3975,3975,3975,0
20240614,131100,738608860,3975,3975,3975,3975,0
20240614,131000,738608860,3975,3975,3975,3975,15
20240614,130900,738549235,3975,3975,3975,3975,0
20240614,130800,738549235,3975,3975,3980,3975,1331
20240614,130700,733258400,3975,3975,3975,3975,0
20240614,130600,733258400,3975,3975,3975,3975,0
20240614,130500,733258400,3975,3970,3975,3965,4276
20240614,130400,716296720,3965,3995,3995,3960,17828
20240614,130300,645400400,3995,3995,3995,3995,968
20240614,130200,641533240,3990,3990,3990,3990,0
20240614,130100,641533240,3990,3990,3990,3990,0
20240614,130000,641533240,3990,3990,3990,3990,100
20240614,125900,641134240,3995,3990,3995,3990,1414
20240614,125800,635492280,3990,3990,3990,3990,1001
20240614,125700,631498290,3990,3990,3990,3990,8
20240614,125600,631466370,3995,3995,3995,3990,465
20240614,125500,629611010,3985,3985,3985,3985,605
20240614,125400,627200085,3985,3985,3985,3985,68
20240614,125300,626929105,3985,3985,3985,3985,0
20240614,125200,626929105,3985,3985,3985,3985,78
20240614,125100,626618275,3985,3985,3985,3985,14
20240614,125000,626562485,3980,3980,3980,3980,473
20240614,124900,624679945,3980,3980,3980,3980,0
20240614,124800,624679945,3980,3980,3980,3980,0
20240614,124700,624679945,3980,3980,3980,3980,0
20240614,124600,624679945,3980,3980,3980,3980,25
20240614,124500,624580445,3980,3980,3980,3980,1
20240614,124400,624576465,3975,3975,3975,3975,0
20240614,124300,624576465,3975,3975,3975,3975,0
20240614,124200,624576465,3975,3975,3975,3975,0
20240614,124100,624576465,3975,3975,3975,3975,0
20240614,124000,624576465,3975,3975,3975,3975,2
20240614,123900,624568515,3970,3975,3975,3970,1700
20240614,123800,617814465,3975,3980,3980,3975,20
20240614,123700,617734915,3975,3975,3975,3975,0
20240614,123600,617734915,3975,3975,3975,3975,111
20240614,123500,617293690,3975,3980,3980,3975,671
20240614,123400,614623890,3980,3980,3980,3980,35
20240614,123300,614484590,3975,3975,3975,3975,0
20240614,123200,614484590,3975,3975,3975,3975,0
20240614,123100,614484590,3975,3975,3975,3975,105
20240614,123000,614067215,3975,3975,3975,3975,126
20240614,122900,613566365,3975,3975,3975,3975,0
20240614,122800,613566365,3975,3980,3980,3975,1474
20240614,122700,607704845,3980,3980,3980,3980,250
20240614,122600,606709845,3995,3980,3995,3980,103
20240614,122500,606299890,4000,4000,4000,4000,0
20240614,122400,606299890,4000,4000,4000,4000,13
20240614,122300,606247890,4000,4000,4000,4000,2
20240614,122200,606239890,3980,3980,3980,3980,300
20240614,122100,605045890,3980,3980,3980,3980,200
20240614,122000,604249890,3980,3980,3980,3980,1
20240614,121900,604245910,4000,3980,4000,3980,204
20240614,121800,603433970,3980,3980,3980,3980,1
20240614,121700,603429990,3980,3980,3980,3980,1
20240614,121600,603426010,3980,3980,3980,3980,53
20240614,121500,603215070,3980,3980,3980,3980,1
20240614,121400,603211090,4000,3980,4000,3980,1101
20240614,121300,598829090,3980,3980,3980,3980,25
20240614,121200,598729590,4000,3995,4000,3995,371
20240614,121100,597247030,4000,4000,4000,4000,0
20240614,121000,597247030,4000,4000,4000,4000,3
20240614,120900,597235030,3980,3980,3980,3980,0
20240614,120800,597235030,3980,3980,3980,3980,4999
20240614,120700,577339010,3980,3985,3985,3980,300
20240614,120600,576144630,4005,4005,4005,4005,0
20240614,120500,576144630,4005,4005,4005,4005,0
20240614,120400,576144630,4005,4005,4005,4005,0
20240614,120300,576144630,4005,3980,4005,3980,502
20240614,120200,574136645,4000,3985,4000,3985,2003
20240614,120100,566138265,3985,3985,3985,3985,20
20240614,120000,566058565,3985,3985,3985,3985,75
20240614,115900,565759690,3985,3985,3985,3985,0
20240614,115800,565759690,3985,3985,3985,3985,0
20240614,115700,565759690,3985,3985,3985,3985,168
20240614,115600,565090210,3985,3985,3985,3985,0
20240614,115500,565090210,3985,3985,3985,3985,0
20240614,115400,565090210,3985,3985,3985,3985,0
20240614,115300,565090210,3985,3985,3985,3985,200
20240614,115200,564293210,3990,3990,3990,3990,1
20240614,115100,564289220,3990,3990,3990,3990,300
20240614,115000,563092220,3995,3995,3995,3995,0
20240614,114900,563092220,3995,3990,3995,3990,101
20240614,114800,562689225,3990,3990,3990,3990,0
20240614,114700,562689225,3990,3990,3990,3990,0
20240614,114600,562689225,3990,3990,3990,3990,600
20240614,114500,560295225,3995,3995,3995,3995,0
20240614,114400,560295225,3995,3995,3995,3995,0
20240614,114300,560295225,3995,3995,3995,3995,0
20240614,114200,560295225,3995,3995,3995,3995,4
20240614,114100,560279245,3995,3995,3995,3995,26
20240614,114000,560175375,3985,3985,3985,3985,200
20240614,113900,559378375,3995,3995,3995,3995,14
20240614,113800,559322445,3995,3995,3995,3995,15
20240614,113700,559262520,3995,3995,3995,3995,0
20240614,113600,559262520,3995,3985,3995,3985,48
20240614,113500,559070950,3985,3985,3985,3985,13
20240614,113400,559019145,3985,3985,3985,3985,20
20240614,113300,558939445,3990,3990,3990,3990,0
20240614,113200,558939445,3990,3995,3995,3990,70
20240614,113100,558659895,3985,3985,3985,3985,2000
20240614,113000,550689895,3995,3995,3995,3995,820
20240614,112900,547413995,3995,3995,3995,3995,1
20240614,112800,547410000,3990,3990,3990,3990,19
20240614,112700,547334190,3995,3995,3995,3995,0
20240614,112600,547334190,3995,3995,3995,3995,0
20240614,112500,547334190,3995,3995,3995,3995,0
20240614,112400,547334190,3995,3985,3995,3985,102
20240614,112300,546927710,3995,3995,3995,3995,0
20240614,112200,546927710,3995,3995,3995,3995,1
20240614,112100,546923715,3985,3990,3990,3985,2200
20240614,112000,538154115,3995,3995,3995,3995,100
20240614,111900,537754615,3995,3995,3995,3995,1
20240614,111800,537750620,3990,3990,3990,3990,1
20240614,111700,537746630,3985,3985,3985,3985,0
20240614,111600,537746630,3985,3990,4005,3985,4201
20240614,111500,520960120,3990,3990,3990,3990,6
20240614,111400,520936180,3990,3990,3990,3990,0
20240614,111300,520936180,3990,3990,3990,3990,0
20240614,111200,520936180,3990,3990,3990,3990,0
20240614,111100,520936180,3990,3990,3990,3990,67
20240614,111000,520668850,3990,3990,3990,3990,510
20240614,110900,518633950,3990,3990,3990,3990,60
20240614,110800,518394550,3990,3990,3990,3990,0
20240614,110700,518394550,3990,3990,3990,3990,0
20240614,110600,518394550,3990,3990,3990,3990,0
20240614,110500,518394550,3990,3985,3990,3985,212
20240614,110400,517549320,3985,3985,3985,3985,2001
20240614,110300,509575335,3985,3990,3990,3985,121
20240614,110200,509093050,3990,3990,3990,3990,181
20240614,110100,508370860,3990,3990,3990,3990,20
20240614,110000,508291060,3995,3995,3995,3990,83
20240614,105900,507959880,3995,3995,3995,3995,0
20240614,105800,507959880,3995,3995,3995,3995,0
20240614,105700,507959880,3995,3990,3995,3990,247
20240614,105600,506974345,3990,3990,3990,3990,1
20240614,105500,506970355,3980,3980,3980,3980,36
20240614,105400,506827075,3985,3985,3985,3985,1190
20240614,105300,502084925,3985,3985,3985,3985,1810
20240614,105200,494872075,3985,3990,3990,3985,222
20240614,105100,493987390,3990,3990,3990,3990,5
20240614,105000,493967440,3990,3995,3995,3990,1142
20240614,104900,489410780,3995,3990,3995,3990,52
20240614,104800,489203045,3995,3995,3995,3995,5
20240614,104700,489183070,3990,3990,3990,3990,1085
20240614,104600,484853920,3990,3985,3990,3985,301
20240614,104500,483653380,3985,3985,3985,3985,544
20240614,104400,481485540,3985,3985,3985,3985,722
20240614,104300,478608370,3990,3990,3990,3990,1
20240614,104200,478604380,3990,3990,3990,3990,1
20240614,104100,478600390,3990,3985,3990,3985,396
20240614,104000,477022325,3990,3985,3990,3985,60
20240614,103900,476783220,3985,3990,3990,3985,1202
20240614,103800,471988240,3985,3990,3990,3985,252
20240614,103700,470984015,3985,3985,3990,3985,515
20240614,103600,468931735,3985,3985,3985,3985,1
20240614,103500,468927750,3985,3985,3985,3985,5
20240614,103400,468907825,3985,3990,3990,3985,107
20240614,103300,468481395,3995,3995,3995,3995,1
20240614,103200,468477400,3985,3980,3985,3980,60
20240614,103100,468238350,3995,3980,3995,3980,221
20240614,103000,467357215,3980,3980,3980,3980,1
20240614,102900,467353235,3995,3995,3995,3995,0
20240614,102800,467353235,3995,3985,3995,3985,500
20240614,102700,465359105,3985,3975,3985,3975,2050
20240614,102600,457209855,3985,3985,3985,3985,0
20240614,102500,457209855,3985,3985,3985,3985,0
20240614,102400,457209855,3985,3985,3985,3985,10
20240614,102300,457170005,3975,3975,3975,3975,1
20240614,102200,457166030,3970,3970,3970,3970,0
20240614,102100,457166030,3970,3985,3985,3970,695
20240614,102000,454399705,3985,3985,3985,3985,12
20240614,101900,454351885,3985,3985,3985,3985,49
20240614,101800,454156620,3985,3995,3995,3985,105
20240614,101700,453738165,3995,3995,3995,3985,1113
20240614,101600,449302405,3995,3995,3995,3995,5
20240614,101500,449282430,3995,3990,3995,3990,853
20240614,101400,445878915,3985,3970,3985,3965,4557
20240614,101300,427744460,3965,3965,3965,3965,1
20240614,101200,427740495,3965,3965,3965,3960,2596
20240614,101100,417450820,3965,3965,3965,3965,1097
20240614,101000,413101215,3965,3970,3970,3965,507
20240614,100900,411090925,3975,3975,3975,3975,49
20240614,100800,410896150,3975,3975,3975,3975,0
20240614,100700,410896150,3975,3975,3975,3975,100
20240614,100600,410498650,3980,3970,3980,3970,695
20240614,100500,407739460,3970,3970,3970,3970,513
20240614,100400,405702850,3970,3970,3970,3970,11
20240614,100300,405659180,3970,3970,3970,3970,2
20240614,100200,405651240,3965,3965,3965,3965,0
20240614,100100,405651240,3965,3965,3965,3965,287
20240614,100000,404513285,3965,3965,3965,3965,68
20240614,095900,404243665,3960,3960,3960,3960,1
20240614,095800,404239705,3960,3965,3965,3955,1398
20240614,095700,398703760,3960,3960,3960,3960,0
20240614,095600,398703760,3960,3960,3960,3960,5
20240614,095500,398683960,3975,3975,3975,3975,1
20240614,095400,398679985,3980,3980,3980,3980,0
20240614,095300,398679985,3980,3980,3980,3965,767
20240614,095200,395630670,3980,3965,3980,3965,3
20240614,095100,395618745,3980,3980,3980,3980,12
20240614,095000,395570985,3980,3980,3980,3980,4
20240614,094900,395555065,3965,3960,3965,3950,6411
20240614,094800,370199405,3965,3970,3970,3965,25523
20240614,094700,268904395,3970,3970,3970,3970,0
20240614,094600,268904395,3970,3970,3970,3970,35
20240614,094500,268765445,3970,3980,3980,3970,2732
20240614,094400,257907360,3980,3975,3980,3975,69
20240614,094300,257633070,3975,3980,3980,3975,51
20240614,094200,257430340,3980,3980,3980,3975,35
20240614,094100,257291045,3975,3970,3975,3970,861
20240614,094000,253872850,3970,3980,3980,3970,3498
20240614,093900,239980435,3980,3980,3980,3975,360
20240614,093800,238548930,3980,3980,3980,3980,11
20240614,093700,238505150,3985,3985,3985,3985,0
20240614,093600,238505150,3985,3975,3985,3975,1632
20240614,093500,232017730,3975,3975,3975,3975,51
20240614,093400,231815005,3985,3985,3985,3985,500
20240614,093300,229822505,3985,3980,3985,3980,598
20240614,093200,227441975,3980,3985,3985,3980,109
20240614,093100,227008115,3975,3975,3975,3975,3
20240614,093000,226996190,3975,3980,3985,3975,926
20240614,092900,223312585,3980,3990,3990,3980,310
20240614,092800,222078595,3980,3980,3980,3980,65
20240614,092700,221819895,3980,3990,3990,3980,793
20240614,092600,218663420,3985,3985,3985,3985,183
20240614,092500,217934165,3985,3990,3990,3985,29
20240614,092400,217818515,3990,3990,3990,3990,1515
20240614,092300,211773665,3990,3985,3990,3985,33
20240614,092200,211642155,3990,3990,3990,3985,871
20240614,092100,208169415,3990,3990,3990,3990,177
20240614,092000,207463185,3990,3990,3990,3990,411
20240614,091900,205823295,3990,3985,3990,3985,858
20240614,091800,202400620,3985,3975,3985,3975,260
20240614,091700,201365020,3975,3975,3975,3975,20
20240614,091600,201285520,3975,3975,3975,3975,42
20240614,091500,201118570,3975,3980,3980,3970,363
20240614,091400,199675805,3970,3985,3985,3970,5046
20240614,091300,179567615,3985,3970,3985,3970,330
20240614,091200,178255655,3970,3970,3970,3965,14064
20240614,091100,122421580,3970,3970,3970,3970,7467
20240614,091000,92777590,3970,3975,3975,3965,6049
20240614,090900,68760625,3975,3985,3985,3975,1200
20240614,090800,63984250,3985,3985,3990,3985,279
20240614,090700,62871765,3985,3985,3985,3985,662
20240614,090600,60233695,3995,3985,3995,3985,191
20240614,090500,59472525,3985,3985,3985,3985,5
20240614,090400,59452600,3985,3985,4000,3985,1236
20240614,090300,54524725,3990,3995,3995,3990,2491
20240614,090200,44573455,4000,4020,4020,4000,598
20240614,090100,42181375,3990,4000,4000,3990,2752
20240614,090000,31199875,3990,4030,4030,3990,7473